Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

3.150 -0.170 (-5.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.770 5.800 5.750 5.800 1,315 -0.15(-2.52%)
Mar 30, 2009 5.850 6.000 5.650 5.950 4,321 -0.05(-0.83%)
Mar 26, 2009 6.130 6.130 5.520 6.000 4,293 -0.20(-3.23%)
Mar 25, 2009 6.000 6.200 5.750 6.200 9,973 +0.25(+4.20%)
Mar 24, 2009 6.000 6.000 5.900 5.950 5,969 -0.05(-0.83%)
Mar 23, 2009 5.830 6.000 5.830 6.000 6,609 +0.25(+4.35%)
Mar 20, 2009 5.780 5.800 5.750 5.750 8,555 -0.05(-0.86%)
Mar 19, 2009 5.600 5.850 5.600 5.800 5,800 +0.08(+1.40%)
Mar 18, 2009 5.730 5.730 5.600 5.720 6,916 -0.03(-0.52%)
Mar 17, 2009 5.350 5.750 5.350 5.750 5,370 +0.15(+2.68%)
Mar 16, 2009 5.350 5.700 5.350 5.600 5,280 +0.30(+5.66%)
Mar 13, 2009 5.290 5.300 5.250 5.300 0 +0.00(+0.00%)
Mar 12, 2009 5.100 5.300 5.100 5.300 3,000 +0.20(+3.92%)
Mar 11, 2009 4.850 5.110 4.850 5.100 3,200 +0.17(+3.45%)
Mar 10, 2009 5.100 5.120 4.800 4.930 13,339 -0.17(-3.33%)
Mar 09, 2009 5.100 5.150 5.100 5.100 3,520 +0.00(+0.00%)
Mar 06, 2009 5.100 5.150 5.100 5.100 0 +0.00(+0.00%)
Mar 05, 2009 5.100 5.400 5.100 5.100 6,430 +0.00(+0.00%)
Mar 04, 2009 4.900 5.250 4.785 5.100 7,780 +0.10(+2.00%)
Mar 02, 2009 5.350 5.370 5.000 5.000 6,610 -0.30(-5.66%)
Feb 27, 2009 5.200 5.900 4.910 5.300 0 -0.20(-3.64%)
Feb 26, 2009 5.520 5.950 5.500 5.500 3,910 +0.10(+1.85%)
Feb 25, 2009 5.300 5.410 5.000 5.400 9,790 +0.00(+0.00%)
Feb 24, 2009 5.350 5.450 5.100 5.400 11,930 +0.13(+2.46%)
Feb 23, 2009 5.950 5.950 5.260 5.270 13,074 -0.78(-12.89%)
Feb 20, 2009 5.950 6.060 5.900 6.050 2,910 +0.06(+1.00%)
Feb 19, 2009 6.400 6.400 5.650 5.990 18,920 -0.43(-6.77%)
Feb 18, 2009 6.270 6.844 6.270 6.425 10,418 +0.01(+0.23%)
Feb 17, 2009 6.760 6.760 6.350 6.410 9,325 -0.27(-4.04%)
Feb 13, 2009 6.490 7.400 6.100 6.680 47,852 +1.18(+21.45%)
Feb 12, 2009 5.740 5.740 5.440 5.500 3,770 -0.25(-4.35%)
Feb 11, 2009 5.767 6.190 5.460 5.750 3,258 -0.04(-0.69%)
Feb 10, 2009 5.900 5.900 5.750 5.790 3,690 -0.16(-2.69%)
Feb 09, 2009 5.990 6.090 5.750 5.950 2,275 -0.20(-3.25%)
Feb 06, 2009 6.300 6.500 5.650 6.150 6,815 -0.05(-0.81%)
Feb 05, 2009 5.920 6.950 5.920 6.200 9,795 +0.39(+6.71%)
Feb 04, 2009 5.630 6.100 5.600 5.810 7,259 +0.31(+5.64%)
Feb 03, 2009 5.550 5.700 5.500 5.500 3,625 -0.06(-1.08%)
Feb 02, 2009 6.090 6.090 5.460 5.560 7,160 -0.56(-9.15%)
Jan 30, 2009 6.270 6.270 6.000 6.120 0 -0.32(-4.97%)
Jan 29, 2009 6.500 6.500 6.000 6.440 2,670 -0.01(-0.16%)
Jan 28, 2009 6.500 6.500 6.250 6.450 7,960 -0.03(-0.46%)
Jan 27, 2009 7.120 7.150 6.450 6.480 13,366 -0.67(-9.37%)
Jan 26, 2009 6.920 7.150 6.320 7.150 6,239 +0.15(+2.14%)
Jan 23, 2009 6.800 7.050 6.800 7.000 2,000 +0.00(+0.00%)
Jan 22, 2009 6.300 7.000 6.300 7.000 8,405 +0.50(+7.69%)
Jan 21, 2009 6.500 6.700 6.350 6.500 4,755 +0.10(+1.56%)
Jan 20, 2009 6.350 6.700 6.310 6.400 4,851 -0.05(-0.78%)
Jan 16, 2009 7.190 7.300 6.360 6.450 0 -0.36(-5.29%)
Jan 15, 2009 6.600 6.890 6.400 6.810 6,860 -0.01(-0.15%)
Jan 14, 2009 6.960 6.990 6.521 6.820 2,725 -0.23(-3.26%)
Jan 13, 2009 7.020 7.150 7.020 7.050 1,375 +0.01(+0.14%)
Jan 12, 2009 7.000 7.100 6.610 7.040 42,700 -0.02(-0.28%)
Jan 09, 2009 7.600 7.600 7.000 7.060 5,414 -0.54(-7.11%)
Jan 08, 2009 6.700 7.850 6.120 7.600 28,102 +1.10(+16.92%)
Jan 07, 2009 5.800 6.500 5.640 6.500 47,983 +0.50(+8.33%)
Jan 06, 2009 6.000 6.000 5.800 6.000 7,545 -0.05(-0.83%)
Jan 05, 2009 5.710 6.050 5.710 6.050 1,900 +0.10(+1.68%)
Jan 02, 2009 5.800 6.100 5.800 5.950 0 +0.00(+0.00%)
Jan 01, 2009 5.745 5.950 5.745 5.950 0 +0.00(+0.00%)
Dec 31, 2008 5.745 5.950 5.745 5.950 4,583 +0.25(+4.39%)
Dec 30, 2008 5.640 5.760 5.640 5.700 7,149 +0.05(+0.88%)
Dec 29, 2008 5.696 5.750 5.650 5.650 1,260 -0.11(-1.93%)
Dec 26, 2008 5.634 5.800 5.630 5.761 5,390 -0.03(-0.50%)
Dec 24, 2008 5.610 5.800 5.610 5.790 2,734 +0.09(+1.58%)
Dec 23, 2008 5.638 5.700 5.610 5.700 2,220 -0.08(-1.38%)
Dec 22, 2008 5.600 5.800 5.540 5.780 11,576 +0.08(+1.40%)
Dec 19, 2008 5.650 5.890 5.500 5.700 18,738 +0.05(+0.88%)
Dec 18, 2008 5.470 5.650 5.350 5.650 4,130 +0.28(+5.21%)
Dec 17, 2008 5.450 5.450 4.950 5.370 16,133 -0.08(-1.47%)
Dec 16, 2008 4.780 5.450 4.260 5.450 19,634 +0.56(+11.45%)
Dec 15, 2008 5.860 6.100 4.280 4.890 34,415 -1.10(-18.33%)
Dec 12, 2008 6.200 6.280 5.880 5.987 11,480 -0.33(-5.15%)
Dec 11, 2008 6.180 6.450 6.002 6.312 21,253 +0.11(+1.82%)
Dec 10, 2008 5.640 6.232 5.520 6.200 18,727 +0.69(+12.52%)
Dec 09, 2008 5.200 5.600 5.200 5.510 5,325 +0.31(+5.96%)
Dec 08, 2008 5.060 5.250 4.996 5.200 2,489 +0.09(+1.76%)
Dec 05, 2008 4.800 5.110 4.800 5.110 9,815 +0.27(+5.62%)
Dec 04, 2008 4.800 5.070 4.800 4.838 4,840 +0.08(+1.64%)
Dec 03, 2008 4.718 4.850 4.718 4.760 2,807 -0.09(-1.86%)
Dec 02, 2008 4.400 4.850 4.340 4.850 26,448 +0.37(+8.26%)
Dec 01, 2008 5.000 5.000 4.270 4.480 397,510 -0.02(-0.44%)
Nov 28, 2008 4.277 4.500 4.277 4.500 775 +0.25(+5.88%)
Nov 26, 2008 4.111 4.480 4.110 4.250 9,194 +0.15(+3.66%)
Nov 25, 2008 4.000 4.300 4.000 4.100 4,900 +0.00(+0.00%)
Nov 24, 2008 4.400 4.450 4.100 4.100 9,190 -0.25(-5.75%)
Nov 21, 2008 4.300 4.350 3.905 4.350 14,284 -0.05(-1.14%)
Nov 20, 2008 4.500 4.550 4.010 4.400 25,608 -0.35(-7.37%)
Nov 19, 2008 4.450 4.830 4.400 4.750 9,880 +0.23(+5.09%)
Nov 18, 2008 4.420 4.650 4.400 4.520 33,652 +0.10(+2.26%)
Nov 17, 2008 4.800 4.800 4.420 4.420 7,639 -0.37(-7.72%)
Nov 14, 2008 5.164 5.164 4.770 4.790 0 -0.17(-3.43%)
Nov 13, 2008 5.130 5.450 4.750 4.960 8,350 -0.23(-4.43%)
Nov 12, 2008 5.260 5.510 4.960 5.190 16,569 -0.20(-3.71%)
Nov 11, 2008 5.270 5.480 5.270 5.390 3,380 -0.01(-0.19%)
Nov 10, 2008 5.400 5.650 5.400 5.400 4,285 +0.00(+0.00%)
Nov 07, 2008 5.590 5.600 5.400 5.400 28,060 +0.00(+0.00%)
Nov 06, 2008 5.760 5.760 5.360 5.400 18,439 -0.44(-7.54%)
Nov 05, 2008 5.870 6.000 5.750 5.840 16,208 +0.04(+0.69%)
Nov 04, 2008 5.750 5.900 5.660 5.800 5,565 +0.23(+4.13%)
Nov 03, 2008 5.660 5.770 5.500 5.570 18,650 -0.23(-3.97%)
Oct 31, 2008 5.720 5.920 5.570 5.800 21,499 +0.05(+0.87%)
Oct 30, 2008 5.580 5.750 5.580 5.750 3,290 +0.08(+1.41%)
Oct 29, 2008 5.650 5.980 5.550 5.670 13,275 -0.01(-0.18%)
Oct 28, 2008 6.050 6.200 5.500 5.680 19,874 -0.42(-6.89%)
Oct 27, 2008 6.250 6.290 6.050 6.100 4,805 -0.23(-3.63%)
Oct 24, 2008 5.670 6.380 5.650 6.330 21,363 +0.34(+5.68%)
Oct 23, 2008 7.000 7.000 5.600 5.990 7,880 -1.01(-14.43%)
Oct 22, 2008 7.300 7.430 6.990 7.000 8,875 -0.20(-2.78%)
Oct 21, 2008 6.500 7.260 6.500 7.200 5,516 +0.70(+10.77%)
Oct 20, 2008 6.500 6.800 6.500 6.500 11,559 -0.25(-3.70%)
Oct 17, 2008 6.390 7.390 6.150 6.750 20,282 +0.47(+7.57%)
Oct 16, 2008 6.190 6.350 6.190 6.275 9,259 +0.28(+4.58%)
Oct 15, 2008 6.010 6.090 5.800 6.000 24,605 -0.01(-0.17%)
Oct 14, 2008 6.250 6.580 6.010 6.010 10,609 +0.01(+0.17%)
Oct 13, 2008 6.000 6.150 5.800 6.000 8,565 +0.00(+0.00%)
Oct 10, 2008 6.180 6.500 5.340 6.000 23,488 -0.44(-6.83%)
Oct 09, 2008 6.400 6.440 6.400 6.440 7,650 -0.01(-0.16%)
Oct 08, 2008 6.800 6.800 5.920 6.450 11,536 -0.22(-3.30%)
Oct 07, 2008 7.230 7.520 6.350 6.670 14,288 -0.28(-4.03%)
Oct 06, 2008 7.650 7.745 6.750 6.950 49,754 -0.70(-9.15%)
Oct 03, 2008 7.700 7.700 7.650 7.650 0 -0.20(-2.55%)
Oct 02, 2008 8.150 8.450 7.700 7.850 6,535 +0.14(+1.82%)
Oct 01, 2008 7.800 7.950 7.650 7.710 2,320 -0.32(-3.93%)
Sep 30, 2008 7.700 8.025 7.650 8.025 5,500 +0.26(+3.28%)
Sep 29, 2008 8.400 8.510 7.506 7.770 43,770 -0.73(-8.59%)
Sep 26, 2008 8.450 8.500 8.370 8.500 0 +0.00(+0.00%)
Sep 25, 2008 8.650 8.650 8.500 8.500 8,744 -0.10(-1.16%)
Sep 24, 2008 8.460 8.650 8.460 8.600 11,210 +0.05(+0.58%)
Sep 23, 2008 8.780 8.900 8.550 8.550 11,600 +0.00(+0.00%)
Sep 22, 2008 8.550 8.620 8.550 8.550 17,523 -0.06(-0.70%)
Sep 19, 2008 8.700 8.700 8.550 8.610 0 +0.03(+0.35%)
Sep 18, 2008 8.680 8.790 8.500 8.580 12,531 -0.22(-2.50%)
Sep 17, 2008 8.559 9.200 8.550 8.800 4,850 +0.12(+1.38%)
Sep 16, 2008 8.500 8.700 8.500 8.680 3,414 +0.13(+1.58%)
Sep 15, 2008 8.510 8.658 8.510 8.545 3,540 -0.26(-2.90%)
Sep 12, 2008 8.950 9.000 8.800 8.800 8,755 -0.30(-3.30%)
Sep 11, 2008 8.960 9.100 8.850 9.100 3,350 +0.28(+3.17%)
Sep 10, 2008 9.310 9.350 8.750 8.820 17,502 -0.48(-5.16%)
Sep 09, 2008 10.05 10.05 9.150 9.300 11,825 -0.79(-7.83%)
Sep 08, 2008 10.04 10.19 10.00 10.09 3,245 -0.02(-0.20%)
Sep 05, 2008 10.05 10.24 10.00 10.11 0 -0.14(-1.37%)
Sep 04, 2008 10.45 10.55 10.10 10.25 10,808 -0.15(-1.44%)
Sep 03, 2008 10.40 10.40 10.25 10.40 2,750 +0.13(+1.27%)
Sep 02, 2008 10.18 10.42 10.18 10.27 9,349 -0.01(-0.06%)
Aug 29, 2008 10.15 10.28 10.14 10.28 0 +0.10(+0.94%)
Aug 28, 2008 9.980 10.22 9.980 10.18 25,494 +0.19(+1.90%)
Aug 27, 2008 9.980 9.990 9.890 9.990 2,258 -0.01(-0.10%)
Aug 26, 2008 9.800 10.20 9.719 10.00 9,181 +0.22(+2.25%)
Aug 25, 2008 9.950 10.05 9.540 9.780 15,683 -0.42(-4.12%)
Aug 22, 2008 9.700 10.20 9.700 10.20 0 +0.33(+3.34%)
Aug 21, 2008 10.00 10.02 9.550 9.870 5,790 -0.30(-2.93%)
Aug 20, 2008 10.22 10.22 9.800 10.17 5,342 -0.05(-0.51%)
Aug 19, 2008 10.21 10.22 10.14 10.22 5,464 -0.00(-0.00%)
Aug 18, 2008 10.30 10.34 10.15 10.22 8,930 -0.07(-0.68%)
Aug 15, 2008 9.700 10.30 9.700 10.29 0 +0.31(+3.11%)
Aug 14, 2008 9.650 10.04 9.550 9.980 4,200 +0.10(+1.01%)
Aug 13, 2008 9.420 10.10 9.420 9.880 16,216 +0.46(+4.88%)
Aug 12, 2008 9.340 9.550 9.120 9.420 15,765 +0.12(+1.29%)
Aug 11, 2008 10.31 10.95 9.250 9.300 72,141 +0.28(+3.10%)
Aug 08, 2008 8.930 9.020 8.800 9.020 6,800 +0.03(+0.33%)
Aug 07, 2008 9.120 9.120 8.900 8.990 3,904 -0.12(-1.32%)
Aug 06, 2008 9.020 9.150 9.020 9.110 7,200 +0.06(+0.66%)
Aug 05, 2008 8.940 9.080 8.900 9.050 15,150 +0.14(+1.57%)
Aug 04, 2008 8.740 9.130 8.660 8.910 9,210 +0.28(+3.24%)
Aug 01, 2008 8.710 8.840 8.550 8.630 9,400 -0.02(-0.23%)
Jul 31, 2008 8.780 8.800 8.650 8.650 8,730 -0.18(-2.04%)
Jul 30, 2008 8.800 8.890 8.750 8.830 6,750 +0.02(+0.23%)
Jul 29, 2008 8.810 8.950 8.750 8.810 5,083 -0.09(-1.01%)
Jul 28, 2008 8.870 9.000 8.760 8.900 3,245 +0.13(+1.48%)
Jul 25, 2008 8.797 8.797 8.770 8.770 460 +0.02(+0.23%)
Jul 24, 2008 9.000 9.080 8.750 8.750 19,700 -0.39(-4.27%)
Jul 23, 2008 8.950 9.350 8.900 9.140 21,362 +0.24(+2.70%)
Jul 22, 2008 8.700 8.900 8.620 8.900 10,549 +0.22(+2.53%)
Jul 21, 2008 8.600 8.700 8.550 8.680 15,194 +0.06(+0.70%)
Jul 18, 2008 8.640 8.660 8.620 8.620 3,400 +0.06(+0.70%)
Jul 17, 2008 8.510 8.700 8.510 8.560 29,449 -0.04(-0.47%)
Jul 16, 2008 8.620 8.700 8.600 8.600 16,314 -0.05(-0.58%)
Jul 15, 2008 8.550 8.670 8.500 8.650 16,783 +0.06(+0.70%)
Jul 14, 2008 8.650 8.700 8.550 8.590 3,670 -0.02(-0.23%)
Jul 11, 2008 8.800 8.800 8.610 8.610 4,084 -0.15(-1.71%)
Jul 10, 2008 8.650 8.830 8.650 8.760 13,704 +0.01(+0.11%)
Jul 09, 2008 8.700 8.840 8.700 8.750 6,976 -0.01(-0.11%)
Jul 08, 2008 8.650 8.840 8.540 8.760 20,915 +0.04(+0.46%)
Jul 07, 2008 8.950 9.050 8.660 8.720 7,900 -0.33(-3.65%)
Jul 04, 2008 8.550 9.150 8.400 9.050 22,888 +0.00(+0.00%)
Jul 03, 2008 8.550 9.150 8.400 9.050 22,888 +0.35(+4.02%)
Jul 02, 2008 9.500 9.550 8.580 8.700 31,885 -1.05(-10.77%)
Jul 01, 2008 10.13 10.13 9.250 9.750 16,306 -0.35(-3.47%)
Jun 30, 2008 10.10 10.20 10.06 10.10 14,850 -0.10(-0.98%)
Jun 27, 2008 10.34 10.34 10.14 10.20 12,020 -0.04(-0.39%)
Jun 26, 2008 10.20 10.31 10.20 10.24 12,716 +0.01(+0.10%)
Jun 25, 2008 10.45 10.45 10.23 10.23 23,775 -0.24(-2.29%)
Jun 24, 2008 10.40 10.54 10.37 10.47 5,160 -0.02(-0.19%)
Jun 23, 2008 10.63 10.63 10.38 10.49 12,710 -0.23(-2.15%)
Jun 20, 2008 10.88 10.88 10.50 10.72 8,110 -0.23(-2.10%)
Jun 19, 2008 10.48 10.95 10.45 10.95 25,507 +0.51(+4.91%)
Jun 18, 2008 10.55 10.68 10.40 10.44 9,847 -0.02(-0.22%)
Jun 17, 2008 10.48 10.60 10.40 10.46 17,985 -0.12(-1.13%)
Jun 16, 2008 10.74 10.84 10.53 10.58 11,343 -0.23(-2.11%)
Jun 13, 2008 10.45 10.86 10.43 10.81 29,165 +0.33(+3.13%)
Jun 12, 2008 10.36 10.62 10.36 10.48 6,420 +0.02(+0.19%)
Jun 11, 2008 10.62 10.77 10.45 10.46 19,635 -0.24(-2.24%)
Jun 10, 2008 10.72 11.02 10.65 10.70 16,975 -0.34(-3.08%)
Jun 09, 2008 11.29 11.29 10.83 11.04 23,435 +0.04(+0.36%)
Jun 06, 2008 12.65 12.65 10.80 11.00 109,836 -1.75(-13.73%)
Jun 05, 2008 12.72 13.15 12.52 12.75 3,930 +0.08(+0.63%)
Jun 04, 2008 12.65 12.90 12.60 12.67 6,950 -0.22(-1.71%)
Jun 03, 2008 12.71 13.14 12.71 12.89 5,719 +0.06(+0.47%)
Jun 02, 2008 12.92 12.95 12.70 12.83 6,800 +0.12(+0.94%)
May 30, 2008 13.01 13.05 12.65 12.71 7,050 -0.34(-2.61%)
May 29, 2008 13.18 13.20 13.05 13.05 2,427 -0.10(-0.76%)
May 28, 2008 13.27 13.27 13.02 13.15 4,366 +0.02(+0.15%)
May 27, 2008 13.27 13.33 13.10 13.13 11,864 -0.18(-1.35%)
May 26, 2008 13.52 13.60 13.20 13.31 0 +0.00(+0.00%)
May 23, 2008 13.52 13.60 13.20 13.31 18,075 -0.32(-2.35%)
May 22, 2008 13.69 13.69 13.55 13.63 4,160 -0.07(-0.51%)
May 21, 2008 13.76 13.85 13.70 13.70 2,815 -0.11(-0.80%)
May 20, 2008 13.85 13.90 13.48 13.81 6,689 -0.15(-1.11%)
May 19, 2008 14.25 14.55 13.88 13.96 5,856 -0.48(-3.36%)
May 16, 2008 14.22 14.45 14.19 14.45 2,750 +0.26(+1.83%)
May 15, 2008 14.01 14.30 13.96 14.19 11,100 +0.23(+1.65%)
May 14, 2008 13.90 14.07 13.90 13.96 9,805 +0.06(+0.43%)
May 13, 2008 14.00 14.26 13.80 13.90 6,500 -0.05(-0.36%)
May 12, 2008 13.88 14.35 13.15 13.95 39,449 +0.10(+0.72%)
May 09, 2008 14.70 14.70 13.65 13.85 7,550 -0.85(-5.78%)
May 08, 2008 14.56 14.79 14.47 14.70 7,673 +0.13(+0.89%)
May 07, 2008 14.00 14.64 14.00 14.57 10,170 +0.62(+4.44%)
May 06, 2008 15.00 15.00 13.90 13.95 13,834 -1.05(-7.00%)
May 05, 2008 14.55 15.20 14.55 15.00 8,315 +0.39(+2.67%)
May 02, 2008 14.70 14.72 14.35 14.61 20,100 -0.04(-0.27%)
May 01, 2008 14.50 14.65 13.10 14.65 14,500 +0.00(+0.00%)
Apr 30, 2008 14.63 14.94 14.50 14.65 7,100 -0.17(-1.15%)
Apr 29, 2008 15.15 15.15 14.40 14.82 10,329 -0.32(-2.11%)
Apr 28, 2008 15.28 15.52 15.00 15.14 8,231 -0.20(-1.30%)
Apr 25, 2008 15.00 15.37 14.91 15.34 5,200 +0.42(+2.82%)
Apr 24, 2008 14.81 15.02 14.58 14.92 6,500 -0.05(-0.33%)
Apr 23, 2008 14.90 15.25 14.65 14.97 12,140 +0.27(+1.84%)
Apr 22, 2008 14.48 14.70 14.20 14.70 6,100 +0.20(+1.38%)
Apr 21, 2008 14.68 15.00 14.30 14.50 8,993 -0.35(-2.36%)
Apr 18, 2008 15.35 15.45 14.17 14.85 17,761 -0.17(-1.13%)
Apr 17, 2008 13.74 15.10 13.74 15.02 19,930 +1.39(+10.20%)
Apr 16, 2008 13.45 14.00 13.45 13.63 10,635 +0.24(+1.79%)
Apr 15, 2008 13.10 13.50 12.80 13.39 11,300 +0.45(+3.48%)
Apr 14, 2008 12.51 13.15 12.51 12.94 8,400 +0.47(+3.79%)
Apr 11, 2008 12.24 12.48 12.15 12.47 4,200 +0.17(+1.36%)
Apr 10, 2008 12.24 12.35 11.87 12.30 9,400 +0.05(+0.41%)
Apr 09, 2008 11.22 12.55 11.22 12.25 13,400 +1.06(+9.47%)
Apr 08, 2008 11.07 11.26 10.91 11.19 4,200 +0.09(+0.81%)
Apr 07, 2008 11.09 11.15 10.80 11.10 5,000 +0.01(+0.09%)
Apr 04, 2008 11.75 11.75 11.05 11.09 8,600 -0.16(-1.42%)
Apr 03, 2008 12.85 12.90 11.02 11.25 10,500 -1.65(-12.79%)
Apr 02, 2008 10.65 13.00 10.35 12.90 16,300 +2.00(+18.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.